Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Pacific Ex-Japan Alphadex Fund FT (NY: FPA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 23.43 23.51 23.25 23.44 7,783 -0.03(-0.13%)
May 28, 2015 23.52 23.73 23.44 23.46 13,611 -0.32(-1.35%)
May 27, 2015 23.72 23.85 23.52 23.79 16,292 -0.00(-0.01%)
May 26, 2015 24.00 24.03 23.75 23.79 34,561 -0.48(-2.00%)
May 22, 2015 24.27 24.27 24.27 0 +0.21(+0.89%)
May 21, 2015 24.32 24.32 23.86 24.06 11,920 +0.13(+0.55%)
May 20, 2015 24.03 24.09 23.86 23.93 25,635 -0.12(-0.49%)
May 19, 2015 24.17 24.20 23.99 24.05 24,606 -0.13(-0.55%)
May 18, 2015 24.27 24.28 24.12 24.18 21,957 -0.24(-0.99%)
May 15, 2015 24.39 24.42 24.05 24.42 37,069 +0.07(+0.30%)
May 14, 2015 24.07 24.36 23.89 24.35 15,172 +0.42(+1.75%)
May 13, 2015 23.92 24.15 23.92 23.93 21,381 -0.01(-0.03%)
May 12, 2015 23.68 24.05 23.67 23.94 8,355 +0.11(+0.46%)
May 11, 2015 24.00 24.04 23.83 23.83 93,490 -0.30(-1.25%)
May 08, 2015 23.99 24.14 23.93 24.13 6,230 +0.37(+1.58%)
May 07, 2015 23.83 23.84 23.62 23.75 9,123 -0.33(-1.37%)
May 06, 2015 24.18 24.26 23.98 24.08 10,049 -0.15(-0.61%)
May 05, 2015 24.38 24.38 24.08 24.23 100,900 -0.35(-1.41%)
May 04, 2015 24.55 24.57 24.40 24.57 420,225 +0.29(+1.18%)
May 01, 2015 23.90 24.31 23.90 24.29 7,301 +0.08(+0.33%)
Apr 30, 2015 24.16 24.24 24.09 24.21 20,230 -0.15(-0.63%)
Apr 29, 2015 24.38 24.42 24.21 24.36 13,687 -0.29(-1.17%)
Apr 28, 2015 24.45 24.66 24.45 24.65 16,605 +0.19(+0.78%)
Apr 27, 2015 24.48 24.61 24.41 24.46 218,231 +0.15(+0.63%)
Apr 24, 2015 24.30 24.30 24.24 24.30 6,664 +0.25(+1.04%)
Apr 23, 2015 23.94 24.14 23.94 24.05 5,263 +0.17(+0.71%)
Apr 22, 2015 23.83 23.94 23.77 23.88 26,390 +0.04(+0.18%)
Apr 21, 2015 23.87 23.87 23.77 23.84 11,428 +0.01(+0.06%)
Apr 20, 2015 23.84 23.85 23.69 23.83 7,207 +0.21(+0.87%)
Apr 17, 2015 23.81 23.86 23.55 23.62 31,162 -0.38(-1.59%)
Apr 16, 2015 23.89 24.05 23.83 24.00 14,697 +0.17(+0.71%)
Apr 15, 2015 23.60 23.85 23.60 23.83 10,601 +0.14(+0.59%)
Apr 14, 2015 23.64 23.69 23.61 23.69 4,646 +0.18(+0.78%)
Apr 13, 2015 23.64 23.77 23.43 23.51 15,982 -0.22(-0.94%)
Apr 10, 2015 23.75 23.80 23.70 23.73 10,291 +0.15(+0.63%)
Apr 09, 2015 23.46 23.63 23.46 23.58 8,119 +0.08(+0.36%)
Apr 08, 2015 23.61 23.61 23.39 23.50 4,900 +0.25(+1.06%)
Apr 07, 2015 23.94 23.94 23.18 23.25 15,779 -0.14(-0.60%)
Apr 06, 2015 23.35 23.49 23.22 23.39 54,293 +0.27(+1.18%)
Apr 02, 2015 23.12 23.12 23.12 0 +0.10(+0.45%)
Apr 01, 2015 22.94 23.02 22.89 23.02 27,937 +0.04(+0.17%)
Mar 31, 2015 22.79 22.98 22.79 22.98 9,470 +0.04(+0.18%)
Mar 30, 2015 22.82 22.99 22.82 22.94 33,655 +0.12(+0.53%)
Mar 27, 2015 22.84 22.86 22.82 22.82 5,713 +0.17(+0.77%)
Mar 26, 2015 22.61 22.64 22.61 22.64 1,198 +0.05(+0.21%)
Mar 25, 2015 22.58 22.68 22.53 22.60 1,560 +0.01(+0.03%)
Mar 24, 2015 22.63 22.63 22.59 22.59 2,513 +0.26(+1.15%)
Mar 23, 2015 22.40 22.42 22.23 22.33 17,014 -0.15(-0.69%)
Mar 20, 2015 22.38 22.49 22.33 22.49 4,504 +0.26(+1.16%)
Mar 19, 2015 22.17 22.28 22.08 22.23 62,149 +0.03(+0.12%)
Mar 18, 2015 21.89 22.20 21.89 22.20 6,807 +0.37(+1.70%)
Mar 17, 2015 21.73 21.97 21.73 21.83 3,008 +0.09(+0.41%)
Mar 16, 2015 21.70 21.80 21.60 21.75 52,523 +0.29(+1.34%)
Mar 13, 2015 21.51 21.55 21.45 21.46 5,165 -0.18(-0.84%)
Mar 12, 2015 21.76 21.76 21.60 21.64 15,394 +0.15(+0.68%)
Mar 11, 2015 21.62 21.62 21.44 21.50 6,293 -0.11(-0.51%)
Mar 10, 2015 21.55 21.61 21.52 21.61 5,402 -0.34(-1.54%)
Mar 09, 2015 21.91 21.94 21.79 21.94 8,405 +0.06(+0.27%)
Mar 06, 2015 22.20 22.20 21.88 21.89 2,705 -0.29(-1.31%)
Mar 05, 2015 22.23 22.25 22.05 22.18 26,395 -0.05(-0.21%)
Mar 04, 2015 22.21 22.25 22.11 22.22 3,676 -0.08(-0.36%)
Mar 03, 2015 22.51 22.30 22.30 3,309 +0.14(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.